KissMeData/199150/min/candle-20240411.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240411,201400,12040,4045,4045,4045,4045,1
20240411,201300,12040,4045,4045,4045,4045,0
20240411,201200,12040,4045,4045,4045,4045,0
20240411,201100,12040,4045,4045,4045,4045,0
20240411,201000,12040,4045,4045,4045,4045,0
20240411,200900,12040,4045,4045,4045,4045,0
20240411,200800,12040,4045,4045,4045,4045,0
20240411,200700,12040,4045,4045,4045,4045,0
20240411,200600,12040,4045,4045,4045,4045,0
20240411,200500,12040,4045,4045,4045,4045,0
20240411,200400,12040,4045,4045,4045,4045,0
20240411,200300,12040,4045,4045,4045,4045,0
20240411,200200,12040,4045,4045,4045,4045,0
20240411,200100,12040,4045,4045,4045,4045,0
20240411,200000,12040,4045,4045,4045,4045,0
20240411,195900,12040,4045,4045,4045,4045,0
20240411,195800,12040,4045,4045,4045,4045,0
20240411,195700,12040,4045,4045,4045,4045,0
20240411,195600,12040,4045,4045,4045,4045,0
20240411,195500,12040,4045,4045,4045,4045,0
20240411,195400,12040,4045,4045,4045,4045,0
20240411,195300,12040,4045,4045,4045,4045,0
20240411,195200,12040,4045,4045,4045,4045,0
20240411,195100,12040,4045,4045,4045,4045,0
20240411,195000,12040,4045,4045,4045,4045,0
20240411,194900,12040,4045,4045,4045,4045,0
20240411,194800,12040,4045,4045,4045,4045,0
20240411,194700,12040,4045,4045,4045,4045,0
20240411,194600,12040,4045,4045,4045,4045,0
20240411,194500,12040,4045,4045,4045,4045,0
20240411,194400,12040,4045,4045,4045,4045,1
20240411,194300,12040,4045,4045,4045,4045,0
20240411,194200,12040,4045,4045,4045,4045,0
20240411,194100,12040,4045,4045,4045,4045,0
20240411,194000,12040,4045,4045,4045,4045,0
20240411,193900,12040,4045,4045,4045,4045,0
20240411,193800,12040,4045,4045,4045,4045,0
20240411,193700,12040,4045,4045,4045,4045,0
20240411,193600,12040,4045,4045,4045,4045,0
20240411,193500,12040,4045,4045,4045,4045,0
20240411,193400,12040,4045,4045,4045,4045,0
20240411,193300,12040,4045,4045,4045,4045,0
20240411,193200,12040,4045,4045,4045,4045,0
20240411,193100,12040,4045,4045,4045,4045,0
20240411,193000,12040,4045,4045,4045,4045,0
20240411,192900,12040,4045,4045,4045,4045,0
20240411,192800,12040,4045,4045,4045,4045,0
20240411,192700,12040,4045,4045,4045,4045,0
20240411,192600,12040,4045,4045,4045,4045,0
20240411,192500,12040,4045,4045,4045,4045,0
20240411,192400,12040,4045,4045,4045,4045,0
20240411,192300,12040,4045,4045,4045,4045,0
20240411,192200,12040,4045,4045,4045,4045,0
20240411,192100,12040,4045,4045,4045,4045,0
20240411,192000,12040,4045,4045,4045,4045,0
20240411,191900,12040,4045,4045,4045,4045,0
20240411,191800,12040,4045,4045,4045,4045,0
20240411,191700,12040,4045,4045,4045,4045,0
20240411,191600,12040,4045,4045,4045,4045,0
20240411,191500,12040,4045,4045,4045,4045,0
20240411,191400,12040,4045,4045,4045,4045,1
20240411,191300,12040,4045,4045,4045,4045,0
20240411,191200,12040,4045,4045,4045,4045,0
20240411,191100,12040,4045,4045,4045,4045,0
20240411,191000,12040,4045,4045,4045,4045,0
20240411,190900,12040,4045,4045,4045,4045,0
20240411,190800,12040,4045,4045,4045,4045,0
20240411,190700,12040,4045,4045,4045,4045,0
20240411,190600,12040,4045,4045,4045,4045,0
20240411,190500,12040,4045,4045,4045,4045,0
20240411,190400,12040,4045,4045,4045,4045,0
20240411,190300,12040,4045,4045,4045,4045,0
20240411,190200,12040,4045,4045,4045,4045,0
20240411,190100,12040,4045,4045,4045,4045,0
20240411,190000,12040,4045,4045,4045,4045,0
20240411,185900,12040,4045,4045,4045,4045,0
20240411,185800,12040,4045,4045,4045,4045,0
20240411,185700,12040,4045,4045,4045,4045,0
20240411,185600,12040,4045,4045,4045,4045,0
20240411,185500,12040,4045,4045,4045,4045,0
20240411,185400,12040,4045,4045,4045,4045,0
20240411,185300,12040,4045,4045,4045,4045,0
20240411,185200,12040,4045,4045,4045,4045,0
20240411,185100,12040,4045,4045,4045,4045,0
20240411,185000,12040,4045,4045,4045,4045,0
20240411,184900,12040,4045,4045,4045,4045,0
20240411,184800,12040,4045,4045,4045,4045,0
20240411,184700,12040,4045,4045,4045,4045,0
20240411,184600,12040,4045,4045,4045,4045,0
20240411,184500,12040,4045,4045,4045,4045,0
20240411,184400,12040,4045,4045,4045,4045,1
20240411,184300,12040,4045,4045,4045,4045,0
20240411,184200,12040,4045,4045,4045,4045,0
20240411,184100,12040,4045,4045,4045,4045,0
20240411,184000,12040,4045,4045,4045,4045,0
20240411,183900,12040,4045,4045,4045,4045,0
20240411,183800,12040,4045,4045,4045,4045,0
20240411,183700,12040,4045,4045,4045,4045,0
20240411,183600,12040,4045,4045,4045,4045,0
20240411,183500,12040,4045,4045,4045,4045,0
20240411,183400,12040,4045,4045,4045,4045,0
20240411,183300,12040,4045,4045,4045,4045,0
20240411,183200,12040,4045,4045,4045,4045,0
20240411,183100,12040,4045,4045,4045,4045,0
20240411,183000,12040,4045,4045,4045,4045,0
20240411,182900,12040,4045,4045,4045,4045,0
20240411,182800,12040,4045,4045,4045,4045,0
20240411,182700,12040,4045,4045,4045,4045,0
20240411,182600,12040,4045,4045,4045,4045,0
20240411,182500,12040,4045,4045,4045,4045,0
20240411,182400,12040,4045,4045,4045,4045,0
20240411,182300,12040,4045,4045,4045,4045,0
20240411,182200,12040,4045,4045,4045,4045,0
20240411,182100,12040,4045,4045,4045,4045,0
20240411,182000,12040,4045,4045,4045,4045,0
20240411,181900,12040,4045,4045,4045,4045,0
20240411,181800,12040,4045,4045,4045,4045,0
20240411,181700,12040,4045,4045,4045,4045,0
20240411,181600,12040,4045,4045,4045,4045,0
20240411,181500,12040,4045,4045,4045,4045,0
20240411,181400,12040,4045,4045,4045,4045,1
20240411,181300,12040,4045,4045,4045,4045,0
20240411,181200,12040,4045,4045,4045,4045,0
20240411,181100,12040,4045,4045,4045,4045,0
20240411,181000,12040,4045,4045,4045,4045,0
20240411,180900,12040,4045,4045,4045,4045,0
20240411,180800,12040,4045,4045,4045,4045,0
20240411,180700,12040,4045,4045,4045,4045,0
20240411,180600,12040,4045,4045,4045,4045,0
20240411,180500,12040,4045,4045,4045,4045,0
20240411,180400,12040,4045,4045,4045,4045,0
20240411,180300,12040,4045,4045,4045,4045,0
20240411,180200,12040,4045,4045,4045,4045,0
20240411,180100,12040,4045,4045,4045,4045,0
20240411,180000,12040,4045,4045,4045,4045,0
20240411,175900,12040,4045,4045,4045,4045,0
20240411,175800,12040,4045,4045,4045,4045,0
20240411,175700,12040,4045,4045,4045,4045,0
20240411,175600,12040,4045,4045,4045,4045,0
20240411,175500,12040,4045,4045,4045,4045,0
20240411,175400,12040,4045,4045,4045,4045,0
20240411,175300,12040,4045,4045,4045,4045,0
20240411,175200,12040,4045,4045,4045,4045,0
20240411,175100,12040,4045,4045,4045,4045,0
20240411,175000,12040,4045,4045,4045,4045,0
20240411,174900,12040,4045,4045,4045,4045,0
20240411,174800,12040,4045,4045,4045,4045,0
20240411,174700,12040,4045,4045,4045,4045,0
20240411,174600,12040,4045,4045,4045,4045,0
20240411,174500,12040,4045,4045,4045,4045,0
20240411,174400,12040,4045,4045,4045,4045,1
20240411,174300,12040,4045,4045,4045,4045,0
20240411,174200,12040,4045,4045,4045,4045,0
20240411,174100,12040,4045,4045,4045,4045,0
20240411,174000,12040,4045,4045,4045,4045,0
20240411,173900,12040,4045,4045,4045,4045,0
20240411,173800,12040,4045,4045,4045,4045,0
20240411,173700,12040,4045,4045,4045,4045,0
20240411,173600,12040,4045,4045,4045,4045,0
20240411,173500,12040,4045,4045,4045,4045,0
20240411,173400,12040,4045,4045,4045,4045,0
20240411,173300,12040,4045,4045,4045,4045,0
20240411,173200,12040,4045,4045,4045,4045,0
20240411,173100,12040,4045,4045,4045,4045,0
20240411,173000,12040,4045,4045,4045,4045,0
20240411,172900,12040,4045,4045,4045,4045,0
20240411,172800,12040,4045,4045,4045,4045,0
20240411,172700,12040,4045,4045,4045,4045,0
20240411,172600,12040,4045,4045,4045,4045,0
20240411,172500,12040,4045,4045,4045,4045,0
20240411,172400,12040,4045,4045,4045,4045,0
20240411,172300,12040,4045,4045,4045,4045,0
20240411,172200,12040,4045,4045,4045,4045,0
20240411,172100,12040,4045,4045,4045,4045,0
20240411,172000,12040,4045,4045,4045,4045,0
20240411,171900,12040,4045,4045,4045,4045,0
20240411,171800,12040,4045,4045,4045,4045,0
20240411,171700,12040,4045,4045,4045,4045,0
20240411,171600,12040,4045,4045,4045,4045,0
20240411,171500,12040,4045,4045,4045,4045,0
20240411,171400,12040,4045,4045,4045,4045,1
20240411,171300,12040,4045,4045,4045,4045,0
20240411,171200,12040,4045,4045,4045,4045,0
20240411,171100,12040,4045,4045,4045,4045,0
20240411,171000,12040,4045,4045,4045,4045,0
20240411,170900,12040,4045,4045,4045,4045,0
20240411,170800,12040,4045,4045,4045,4045,0
20240411,170700,12040,4045,4045,4045,4045,0
20240411,170600,12040,4045,4045,4045,4045,0
20240411,170500,12040,4045,4045,4045,4045,0
20240411,170400,12040,4045,4045,4045,4045,0
20240411,170300,12040,4045,4045,4045,4045,0
20240411,170200,12040,4045,4045,4045,4045,0
20240411,170100,12040,4045,4045,4045,4045,0
20240411,170000,12040,4045,4045,4045,4045,0
20240411,165900,12040,4045,4045,4045,4045,0
20240411,165800,12040,4045,4045,4045,4045,0
20240411,165700,12040,4045,4045,4045,4045,0
20240411,165600,12040,4045,4045,4045,4045,0
20240411,165500,12040,4045,4045,4045,4045,0
20240411,165400,12040,4045,4045,4045,4045,0
20240411,165300,12040,4045,4045,4045,4045,0
20240411,165200,12040,4045,4045,4045,4045,0
20240411,165100,12040,4045,4045,4045,4045,0
20240411,165000,12040,4045,4045,4045,4045,0
20240411,164900,12040,4045,4045,4045,4045,0
20240411,164800,12040,4045,4045,4045,4045,0
20240411,164700,12040,4045,4045,4045,4045,0
20240411,164600,12040,4045,4045,4045,4045,0
20240411,164500,12040,4045,4045,4045,4045,0
20240411,164400,12040,4045,4045,4045,4045,1
20240411,164300,12040,4045,4045,4045,4045,0
20240411,164200,12040,4045,4045,4045,4045,0
20240411,164100,12040,4045,4045,4045,4045,0
20240411,164000,12040,4045,4045,4045,4045,0
20240411,163900,12040,4045,4045,4045,4045,0
20240411,163800,12040,4045,4045,4045,4045,0
20240411,163700,12040,4045,4045,4045,4045,0
20240411,163600,12040,4045,4045,4045,4045,0
20240411,163500,12040,4045,4045,4045,4045,0
20240411,163400,12040,4045,4045,4045,4045,0
20240411,163300,12040,4045,4045,4045,4045,0
20240411,163200,12040,4045,4045,4045,4045,0
20240411,163100,12040,4045,4045,4045,4045,0
20240411,163000,12040,4045,4045,4045,4045,0
20240411,162900,12040,4045,4045,4045,4045,0
20240411,162800,12040,4045,4045,4045,4045,0
20240411,162700,12040,4045,4045,4045,4045,0
20240411,162600,12040,4045,4045,4045,4045,0
20240411,162500,12040,4045,4045,4045,4045,0
20240411,162400,12040,4045,4045,4045,4045,0
20240411,162300,12040,4045,4045,4045,4045,0
20240411,162200,12040,4045,4045,4045,4045,0
20240411,162100,12040,4045,4045,4045,4045,0
20240411,162000,12040,4045,4045,4045,4045,0
20240411,161900,12040,4045,4045,4045,4045,0
20240411,161800,12040,4045,4045,4045,4045,0
20240411,161700,12040,4045,4045,4045,4045,0
20240411,161600,12040,4045,4045,4045,4045,0
20240411,161500,12040,4045,4045,4045,4045,0
20240411,161400,12040,4045,4045,4045,4045,1
20240411,161300,12040,4045,4045,4045,4045,0
20240411,161200,12040,4045,4045,4045,4045,0
20240411,161100,12040,4045,4045,4045,4045,0
20240411,161000,12040,4045,4045,4045,4045,0
20240411,160900,12040,4045,4045,4045,4045,0
20240411,160800,12040,4045,4045,4045,4045,0
20240411,160700,12040,4045,4045,4045,4045,0
20240411,160600,12040,4045,4045,4045,4045,0
20240411,160500,12040,4045,4045,4045,4045,0
20240411,160400,12040,4045,4045,4045,4045,0
20240411,160300,12040,4045,4045,4045,4045,0
20240411,160200,12040,4045,4045,4045,4045,0
20240411,160100,12040,4045,4045,4045,4045,0
20240411,160000,12040,4045,4045,4045,4045,0
20240411,155900,12040,4045,4045,4045,4045,0
20240411,155800,12040,4045,4045,4045,4045,0
20240411,155700,12040,4045,4045,4045,4045,0
20240411,155600,12040,4045,4045,4045,4045,0
20240411,155500,12040,4045,4045,4045,4045,0
20240411,155400,12040,4045,4045,4045,4045,0
20240411,155300,12040,4045,4045,4045,4045,0
20240411,155200,12040,4045,4045,4045,4045,0
20240411,155100,12040,4045,4045,4045,4045,0
20240411,155000,12040,4045,4045,4045,4045,0
20240411,154900,12040,4045,4045,4045,4045,0
20240411,154800,12040,4045,4045,4045,4045,0
20240411,154700,12040,4045,4045,4045,4045,0
20240411,154600,12040,4045,4045,4045,4045,0
20240411,154500,12040,4045,4045,4045,4045,0
20240411,154400,12040,4045,4045,4045,4045,1
20240411,154300,12040,4045,4045,4045,4045,0
20240411,154200,12040,4045,4045,4045,4045,0
20240411,154100,12040,4045,4045,4045,4045,0
20240411,154000,12040,4045,4045,4045,4045,0
20240411,153900,12040,4045,4045,4045,4045,0
20240411,153800,12040,4045,4045,4045,4045,0
20240411,153700,12040,4045,4045,4045,4045,0
20240411,153600,12040,4045,4045,4045,4045,0
20240411,153500,12040,4045,4045,4045,4045,0
20240411,153400,12040,4045,4045,4045,4045,0
20240411,153300,12040,4045,4045,4045,4045,0
20240411,153200,12040,4045,4045,4045,4045,0
20240411,153100,12040,4045,4045,4045,4045,0
20240411,153000,12040,4045,4045,4045,4045,0
20240411,152900,12040,4045,4045,4045,4045,0
20240411,152800,12040,4045,4045,4045,4045,0
20240411,152700,12040,4045,4045,4045,4045,0
20240411,152600,12040,4045,4045,4045,4045,0
20240411,152500,12040,4045,4045,4045,4045,0
20240411,152400,12040,4045,4045,4045,4045,0
20240411,152300,12040,4045,4045,4045,4045,0
20240411,152200,12040,4045,4045,4045,4045,0
20240411,152100,12040,4045,4045,4045,4045,0
20240411,152000,12040,4045,4045,4045,4045,0
20240411,151900,12040,4045,4045,4045,4045,0
20240411,151800,12040,4045,4045,4045,4045,0
20240411,151700,12040,4045,4045,4045,4045,0
20240411,151600,12040,4045,4045,4045,4045,0
20240411,151500,12040,4045,4045,4045,4045,0
20240411,151400,12040,4045,4045,4045,4045,0
20240411,151300,12040,4045,4045,4045,4045,0
20240411,151200,12040,4045,4045,4045,4045,0
20240411,151100,12040,4045,4045,4045,4045,0
20240411,151000,12040,4045,4045,4045,4045,0
20240411,150900,12040,4045,4045,4045,4045,0
20240411,150800,12040,4045,4045,4045,4045,0
20240411,150700,12040,4045,4045,4045,4045,0
20240411,150600,12040,4045,4045,4045,4045,0
20240411,150500,12040,4045,4045,4045,4045,0
20240411,150400,12040,4045,4045,4045,4045,0
20240411,150300,12040,4045,4045,4045,4045,0
20240411,150200,12040,4045,4045,4045,4045,0
20240411,150100,12040,4045,4045,4045,4045,0
20240411,150000,12040,4045,4045,4045,4045,0
20240411,145900,12040,4045,4045,4045,4045,0
20240411,145800,12040,4045,4045,4045,4045,0
20240411,145700,12040,4045,4045,4045,4045,0
20240411,145600,12040,4045,4045,4045,4045,0
20240411,145500,12040,4045,4045,4045,4045,0
20240411,145400,12040,4045,4045,4045,4045,0
20240411,145300,12040,4045,4045,4045,4045,0
20240411,145200,12040,4045,4045,4045,4045,0
20240411,145100,12040,4045,4045,4045,4045,0
20240411,145000,12040,4045,4045,4045,4045,0
20240411,144900,12040,4045,4045,4045,4045,0
20240411,144800,12040,4045,4045,4045,4045,0
20240411,144700,12040,4045,4045,4045,4045,0
20240411,144600,12040,4045,4045,4045,4045,0
20240411,144500,12040,4045,4045,4045,4045,0
20240411,144400,12040,4045,4045,4045,4045,0
20240411,144300,12040,4045,4045,4045,4045,0
20240411,144200,12040,4045,4045,4045,4045,0
20240411,144100,12040,4045,4045,4045,4045,0
20240411,144000,12040,4045,4045,4045,4045,0
20240411,143900,12040,4045,4045,4045,4045,0
20240411,143800,12040,4045,4045,4045,4045,0
20240411,143700,12040,4045,4045,4045,4045,0
20240411,143600,12040,4045,4045,4045,4045,0
20240411,143500,12040,4045,4045,4045,4045,0
20240411,143400,12040,4045,4045,4045,4045,0
20240411,143300,12040,4045,4045,4045,4045,0
20240411,143200,12040,4045,4045,4045,4045,0
20240411,143100,12040,4045,4045,4045,4045,0
20240411,143000,12040,4045,4045,4045,4045,0
20240411,142900,12040,4045,4045,4045,4045,0
20240411,142800,12040,4045,4045,4045,4045,0
20240411,142700,12040,4045,4045,4045,4045,0
20240411,142600,12040,4045,4045,4045,4045,0
20240411,142500,12040,4045,4045,4045,4045,0
20240411,142400,12040,4045,4045,4045,4045,0
20240411,142300,12040,4045,4045,4045,4045,0
20240411,142200,12040,4045,4045,4045,4045,0
20240411,142100,12040,4045,4045,4045,4045,0
20240411,142000,12040,4045,4045,4045,4045,0
20240411,141900,12040,4045,4045,4045,4045,0
20240411,141800,12040,4045,4045,4045,4045,0
20240411,141700,12040,4045,4045,4045,4045,0
20240411,141600,12040,4045,4045,4045,4045,0
20240411,141500,12040,4045,4045,4045,4045,0
20240411,141400,12040,4045,4045,4045,4045,0
20240411,141300,12040,4045,4045,4045,4045,0
20240411,141200,12040,4045,4045,4045,4045,0
20240411,141100,12040,4045,4045,4045,4045,0
20240411,141000,12040,4045,4045,4045,4045,0
20240411,140900,12040,4045,4045,4045,4045,0
20240411,140800,12040,4045,4045,4045,4045,0
20240411,140700,12040,4045,4045,4045,4045,0
20240411,140600,12040,4045,4045,4045,4045,0
20240411,140500,12040,4045,4045,4045,4045,0
20240411,140400,12040,4045,4045,4045,4045,0
20240411,140300,12040,4045,4045,4045,4045,0
20240411,140200,12040,4045,4045,4045,4045,0
20240411,140100,12040,4045,4045,4045,4045,0
20240411,140000,12040,4045,4045,4045,4045,0
20240411,135900,12040,4045,4045,4045,4045,0
20240411,135800,12040,4045,4045,4045,4045,0
20240411,135700,12040,4045,4045,4045,4045,0
20240411,135600,12040,4045,4045,4045,4045,0
20240411,135500,12040,4045,4045,4045,4045,0
20240411,135400,12040,4045,4045,4045,4045,0
20240411,135300,12040,4045,4045,4045,4045,0
20240411,135200,12040,4045,4045,4045,4045,0
20240411,135100,12040,4045,4045,4045,4045,0
20240411,135000,12040,4045,4045,4045,4045,0
20240411,134900,12040,4045,4045,4045,4045,0
20240411,134800,12040,4045,4045,4045,4045,0
20240411,134700,12040,4045,4045,4045,4045,0
20240411,134600,12040,4045,4045,4045,4045,0
20240411,134500,12040,4045,4045,4045,4045,0
20240411,134400,12040,4045,4045,4045,4045,0
20240411,134300,12040,4045,4045,4045,4045,0
20240411,134200,12040,4045,4045,4045,4045,0
20240411,134100,12040,4045,4045,4045,4045,0
20240411,134000,12040,4045,4045,4045,4045,0
20240411,133900,12040,4045,4045,4045,4045,1
20240411,133800,7995,3900,3900,3900,3900,0
20240411,133700,7995,3900,3900,3900,3900,0
20240411,133600,7995,3900,3900,3900,3900,0
20240411,133500,7995,3900,3900,3900,3900,0
20240411,133400,7995,3900,3900,3900,3900,0
20240411,133300,7995,3900,3900,3900,3900,0
20240411,133200,7995,3900,3900,3900,3900,0
20240411,133100,7995,3900,3900,3900,3900,0
20240411,133000,7995,3900,3900,3900,3900,0
20240411,132900,7995,3900,3900,3900,3900,0
20240411,132800,7995,3900,3900,3900,3900,0
20240411,132700,7995,3900,3900,3900,3900,0
20240411,132600,7995,3900,3900,3900,3900,0
20240411,132500,7995,3900,3900,3900,3900,0
20240411,132400,7995,3900,3900,3900,3900,0
20240411,132300,7995,3900,3900,3900,3900,0
20240411,132200,7995,3900,3900,3900,3900,0
20240411,132100,7995,3900,3900,3900,3900,1
20240411,132000,4095,4095,4095,4095,4095,0
20240411,131900,4095,4095,4095,4095,4095,0
20240411,131800,4095,4095,4095,4095,4095,0
20240411,131700,4095,4095,4095,4095,4095,0
20240411,131600,4095,4095,4095,4095,4095,0
20240411,131500,4095,4095,4095,4095,4095,0
20240411,131400,4095,4095,4095,4095,4095,0
20240411,131300,4095,4095,4095,4095,4095,0
20240411,131200,4095,4095,4095,4095,4095,0
20240411,131100,4095,4095,4095,4095,4095,0
20240411,131000,4095,4095,4095,4095,4095,0
20240411,130900,4095,4095,4095,4095,4095,0
20240411,130800,4095,4095,4095,4095,4095,0
20240411,130700,4095,4095,4095,4095,4095,0
20240411,130600,4095,4095,4095,4095,4095,0
20240411,130500,4095,4095,4095,4095,4095,0
20240411,130400,4095,4095,4095,4095,4095,0
20240411,130300,4095,4095,4095,4095,4095,0
20240411,130200,4095,4095,4095,4095,4095,0
20240411,130100,4095,4095,4095,4095,4095,0
20240411,130000,4095,4095,4095,4095,4095,0
20240411,125900,4095,4095,4095,4095,4095,0
20240411,125800,4095,4095,4095,4095,4095,0
20240411,125700,4095,4095,4095,4095,4095,0
20240411,125600,4095,4095,4095,4095,4095,0
20240411,125500,4095,4095,4095,4095,4095,0
20240411,125400,4095,4095,4095,4095,4095,0
20240411,125300,4095,4095,4095,4095,4095,0
20240411,125200,4095,4095,4095,4095,4095,0
20240411,125100,4095,4095,4095,4095,4095,0
20240411,125000,4095,4095,4095,4095,4095,0
20240411,124900,4095,4095,4095,4095,4095,0
20240411,124800,4095,4095,4095,4095,4095,0
20240411,124700,4095,4095,4095,4095,4095,0
20240411,124600,4095,4095,4095,4095,4095,0
20240411,124500,4095,4095,4095,4095,4095,0
20240411,124400,4095,4095,4095,4095,4095,0
20240411,124300,4095,4095,4095,4095,4095,0
20240411,124200,4095,4095,4095,4095,4095,0
20240411,124100,4095,4095,4095,4095,4095,0
20240411,124000,4095,4095,4095,4095,4095,0
20240411,123900,4095,4095,4095,4095,4095,0
20240411,123800,4095,4095,4095,4095,4095,0
20240411,123700,4095,4095,4095,4095,4095,0
20240411,123600,4095,4095,4095,4095,4095,0
20240411,123500,4095,4095,4095,4095,4095,0
20240411,123400,4095,4095,4095,4095,4095,0
20240411,123300,4095,4095,4095,4095,4095,0
20240411,123200,4095,4095,4095,4095,4095,0
20240411,123100,4095,4095,4095,4095,4095,0
20240411,123000,4095,4095,4095,4095,4095,0
20240411,122900,4095,4095,4095,4095,4095,0
20240411,122800,4095,4095,4095,4095,4095,0
20240411,122700,4095,4095,4095,4095,4095,0
20240411,122600,4095,4095,4095,4095,4095,0
20240411,122500,4095,4095,4095,4095,4095,0
20240411,122400,4095,4095,4095,4095,4095,0
20240411,122300,4095,4095,4095,4095,4095,0
20240411,122200,4095,4095,4095,4095,4095,0
20240411,122100,4095,4095,4095,4095,4095,0
20240411,122000,4095,4095,4095,4095,4095,0
20240411,121900,4095,4095,4095,4095,4095,0
20240411,121800,4095,4095,4095,4095,4095,0
20240411,121700,4095,4095,4095,4095,4095,0
20240411,121600,4095,4095,4095,4095,4095,0
20240411,121500,4095,4095,4095,4095,4095,0
20240411,121400,4095,4095,4095,4095,4095,0
20240411,121300,4095,4095,4095,4095,4095,0
20240411,121200,4095,4095,4095,4095,4095,0
20240411,121100,4095,4095,4095,4095,4095,0
20240411,121000,4095,4095,4095,4095,4095,0
20240411,120900,4095,4095,4095,4095,4095,0
20240411,120800,4095,4095,4095,4095,4095,0
20240411,120700,4095,4095,4095,4095,4095,0
20240411,120600,4095,4095,4095,4095,4095,0
20240411,120500,4095,4095,4095,4095,4095,0
20240411,120400,4095,4095,4095,4095,4095,0
20240411,120300,4095,4095,4095,4095,4095,0
20240411,120200,4095,4095,4095,4095,4095,0
20240411,120100,4095,4095,4095,4095,4095,0
20240411,120000,4095,4095,4095,4095,4095,0
20240411,115900,4095,4095,4095,4095,4095,0
20240411,115800,4095,4095,4095,4095,4095,0
20240411,115700,4095,4095,4095,4095,4095,0
20240411,115600,4095,4095,4095,4095,4095,0
20240411,115500,4095,4095,4095,4095,4095,0
20240411,115400,4095,4095,4095,4095,4095,0
20240411,115300,4095,4095,4095,4095,4095,0
20240411,115200,4095,4095,4095,4095,4095,0
20240411,115100,4095,4095,4095,4095,4095,0
20240411,115000,4095,4095,4095,4095,4095,0
20240411,114900,4095,4095,4095,4095,4095,0
20240411,114800,4095,4095,4095,4095,4095,0
20240411,114700,4095,4095,4095,4095,4095,0
20240411,114600,4095,4095,4095,4095,4095,0
20240411,114500,4095,4095,4095,4095,4095,0
20240411,114400,4095,4095,4095,4095,4095,0
20240411,114300,4095,4095,4095,4095,4095,0
20240411,114200,4095,4095,4095,4095,4095,0
20240411,114100,4095,4095,4095,4095,4095,0
20240411,114000,4095,4095,4095,4095,4095,0
20240411,113900,4095,4095,4095,4095,4095,0
20240411,113800,4095,4095,4095,4095,4095,0
20240411,113700,4095,4095,4095,4095,4095,0
20240411,113600,4095,4095,4095,4095,4095,0
20240411,113500,4095,4095,4095,4095,4095,0
20240411,113400,4095,4095,4095,4095,4095,0
20240411,113300,4095,4095,4095,4095,4095,0
20240411,113200,4095,4095,4095,4095,4095,0
20240411,113100,4095,4095,4095,4095,4095,0
20240411,113000,4095,4095,4095,4095,4095,0
20240411,112900,4095,4095,4095,4095,4095,0
20240411,112800,4095,4095,4095,4095,4095,0
20240411,112700,4095,4095,4095,4095,4095,0
20240411,112600,4095,4095,4095,4095,4095,0
20240411,112500,4095,4095,4095,4095,4095,0
20240411,112400,4095,4095,4095,4095,4095,0
20240411,112300,4095,4095,4095,4095,4095,0
20240411,112200,4095,4095,4095,4095,4095,0
20240411,112100,4095,4095,4095,4095,4095,0
20240411,112000,4095,4095,4095,4095,4095,0
20240411,111900,4095,4095,4095,4095,4095,0
20240411,111800,4095,4095,4095,4095,4095,0
20240411,111700,4095,4095,4095,4095,4095,0
20240411,111600,4095,4095,4095,4095,4095,0
20240411,111500,4095,4095,4095,4095,4095,0
20240411,111400,4095,4095,4095,4095,4095,0
20240411,111300,4095,4095,4095,4095,4095,0
20240411,111200,4095,4095,4095,4095,4095,0
20240411,111100,4095,4095,4095,4095,4095,0
20240411,111000,4095,4095,4095,4095,4095,0
20240411,110900,4095,4095,4095,4095,4095,0
20240411,110800,4095,4095,4095,4095,4095,0
20240411,110700,4095,4095,4095,4095,4095,0
20240411,110600,4095,4095,4095,4095,4095,0
20240411,110500,4095,4095,4095,4095,4095,0
20240411,110400,4095,4095,4095,4095,4095,0
20240411,110300,4095,4095,4095,4095,4095,0
20240411,110200,4095,4095,4095,4095,4095,0
20240411,110100,4095,4095,4095,4095,4095,0
20240411,110000,4095,4095,4095,4095,4095,0
20240411,105900,4095,4095,4095,4095,4095,0
20240411,105800,4095,4095,4095,4095,4095,0
20240411,105700,4095,4095,4095,4095,4095,0
20240411,105600,4095,4095,4095,4095,4095,0
20240411,105500,4095,4095,4095,4095,4095,0
20240411,105400,4095,4095,4095,4095,4095,0
20240411,105300,4095,4095,4095,4095,4095,0
20240411,105200,4095,4095,4095,4095,4095,0
20240411,105100,4095,4095,4095,4095,4095,0
20240411,105000,4095,4095,4095,4095,4095,0
20240411,104900,4095,4095,4095,4095,4095,0
20240411,104800,4095,4095,4095,4095,4095,0
20240411,104700,4095,4095,4095,4095,4095,0
20240411,104600,4095,4095,4095,4095,4095,0
20240411,104500,4095,4095,4095,4095,4095,0
20240411,104400,4095,4095,4095,4095,4095,0
20240411,104300,4095,4095,4095,4095,4095,0
20240411,104200,4095,4095,4095,4095,4095,0
20240411,104100,4095,4095,4095,4095,4095,0
20240411,104000,4095,4095,4095,4095,4095,0
20240411,103900,4095,4095,4095,4095,4095,0
20240411,103800,4095,4095,4095,4095,4095,0
20240411,103700,4095,4095,4095,4095,4095,0
20240411,103600,4095,4095,4095,4095,4095,0
20240411,103500,4095,4095,4095,4095,4095,0
20240411,103400,4095,4095,4095,4095,4095,0
20240411,103300,4095,4095,4095,4095,4095,0
20240411,103200,4095,4095,4095,4095,4095,0
20240411,103100,4095,4095,4095,4095,4095,0
20240411,103000,4095,4095,4095,4095,4095,0
20240411,102900,4095,4095,4095,4095,4095,0
20240411,102800,4095,4095,4095,4095,4095,0
20240411,102700,4095,4095,4095,4095,4095,0
20240411,102600,4095,4095,4095,4095,4095,0
20240411,102500,4095,4095,4095,4095,4095,0
20240411,102400,4095,4095,4095,4095,4095,0
20240411,102300,4095,4095,4095,4095,4095,0
20240411,102200,4095,4095,4095,4095,4095,0
20240411,102100,4095,4095,4095,4095,4095,0
20240411,102000,4095,4095,4095,4095,4095,0
20240411,101900,4095,4095,4095,4095,4095,0
20240411,101800,4095,4095,4095,4095,4095,0
20240411,101700,4095,4095,4095,4095,4095,0
20240411,101600,4095,4095,4095,4095,4095,0
20240411,101500,4095,4095,4095,4095,4095,0
20240411,101400,4095,4095,4095,4095,4095,0
20240411,101300,4095,4095,4095,4095,4095,0
20240411,101200,4095,4095,4095,4095,4095,0
20240411,101100,4095,4095,4095,4095,4095,0
20240411,101000,4095,4095,4095,4095,4095,0
20240411,100900,4095,4095,4095,4095,4095,0
20240411,100800,4095,4095,4095,4095,4095,0
20240411,100700,4095,4095,4095,4095,4095,0
20240411,100600,4095,4095,4095,4095,4095,0
20240411,100500,4095,4095,4095,4095,4095,0
20240411,100400,4095,4095,4095,4095,4095,0
20240411,100300,4095,4095,4095,4095,4095,0
20240411,100200,4095,4095,4095,4095,4095,0
20240411,100100,4095,4095,4095,4095,4095,0
20240411,100000,4095,4095,4095,4095,4095,0
20240411,095900,4095,4095,4095,4095,4095,0
20240411,095800,4095,4095,4095,4095,4095,0
20240411,095700,4095,4095,4095,4095,4095,0
20240411,095600,4095,4095,4095,4095,4095,0
20240411,095500,4095,4095,4095,4095,4095,0
20240411,095400,4095,4095,4095,4095,4095,0
20240411,095300,4095,4095,4095,4095,4095,0
20240411,095200,4095,4095,4095,4095,4095,0
20240411,095100,4095,4095,4095,4095,4095,0
20240411,095000,4095,4095,4095,4095,4095,0
20240411,094900,4095,4095,4095,4095,4095,0
20240411,094800,4095,4095,4095,4095,4095,0
20240411,094700,4095,4095,4095,4095,4095,0
20240411,094600,4095,4095,4095,4095,4095,0
20240411,094500,4095,4095,4095,4095,4095,0
20240411,094400,4095,4095,4095,4095,4095,0
20240411,094300,4095,4095,4095,4095,4095,0
20240411,094200,4095,4095,4095,4095,4095,0
20240411,094100,4095,4095,4095,4095,4095,0
20240411,094000,4095,4095,4095,4095,4095,0
20240411,093900,4095,4095,4095,4095,4095,0
20240411,093800,4095,4095,4095,4095,4095,0
20240411,093700,4095,4095,4095,4095,4095,0
20240411,093600,4095,4095,4095,4095,4095,0
20240411,093500,4095,4095,4095,4095,4095,0
20240411,093400,4095,4095,4095,4095,4095,0
20240411,093300,4095,4095,4095,4095,4095,0
20240411,093200,4095,4095,4095,4095,4095,0
20240411,093100,4095,4095,4095,4095,4095,0
20240411,093000,4095,4095,4095,4095,4095,0
20240411,092900,4095,4095,4095,4095,4095,0
20240411,092800,4095,4095,4095,4095,4095,0
20240411,092700,4095,4095,4095,4095,4095,0
20240411,092600,4095,4095,4095,4095,4095,0
20240411,092500,4095,4095,4095,4095,4095,0
20240411,092400,4095,4095,4095,4095,4095,0
20240411,092300,4095,4095,4095,4095,4095,0
20240411,092200,4095,4095,4095,4095,4095,0
20240411,092100,4095,4095,4095,4095,4095,0
20240411,092000,4095,4095,4095,4095,4095,0
20240411,091900,4095,4095,4095,4095,4095,0
20240411,091800,4095,4095,4095,4095,4095,0
20240411,091700,4095,4095,4095,4095,4095,0
20240411,091600,4095,4095,4095,4095,4095,0
20240411,091500,4095,4095,4095,4095,4095,0
20240411,091400,4095,4095,4095,4095,4095,0
20240411,091300,4095,4095,4095,4095,4095,0
20240411,091200,4095,4095,4095,4095,4095,0
20240411,091100,4095,4095,4095,4095,4095,0
20240411,091000,4095,4095,4095,4095,4095,0
20240411,090900,4095,4095,4095,4095,4095,0
20240411,090800,4095,4095,4095,4095,4095,0
20240411,090700,4095,4095,4095,4095,4095,0
20240411,090600,4095,4095,4095,4095,4095,0
20240411,090500,4095,4095,4095,4095,4095,0
20240411,090400,4095,4095,4095,4095,4095,0
20240411,090300,4095,4095,4095,4095,4095,0
20240411,090200,4095,4095,4095,4095,4095,0
20240411,090100,4095,4095,4095,4095,4095,0
20240411,090000,4095,4095,4095,4095,4095,1